592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184900,76364534800,24300,24300,24300,24300,94227
|
|
20241113,184800,76364534800,24300,24300,24300,24300,0
|
|
20241113,184700,76364534800,24300,24300,24300,24300,0
|
|
20241113,184600,76364534800,24300,24300,24300,24300,0
|
|
20241113,184500,76364534800,24300,24300,24300,24300,0
|
|
20241113,184400,76364534800,24300,24300,24300,24300,0
|
|
20241113,184300,76364534800,24300,24300,24300,24300,0
|
|
20241113,184200,76364534800,24300,24300,24300,24300,0
|
|
20241113,184100,76364534800,24300,24300,24300,24300,0
|
|
20241113,184000,76364534800,24300,24300,24300,24300,0
|
|
20241113,183900,76364534800,24300,24300,24300,24300,0
|
|
20241113,183800,76364534800,24300,24300,24300,24300,0
|
|
20241113,183700,76364534800,24300,24300,24300,24300,0
|
|
20241113,183600,76364534800,24300,24300,24300,24300,0
|
|
20241113,183500,76364534800,24300,24300,24300,24300,0
|
|
20241113,183400,76364534800,24300,24300,24300,24300,0
|
|
20241113,183300,76364534800,24300,24300,24300,24300,0
|
|
20241113,183200,76364534800,24300,24300,24300,24300,0
|
|
20241113,183100,76364534800,24300,24300,24300,24300,0
|
|
20241113,183000,76364534800,24300,24300,24300,24300,0
|
|
20241113,182900,76364534800,24300,24300,24300,24300,0
|
|
20241113,182800,76364534800,24300,24300,24300,24300,0
|
|
20241113,182700,76364534800,24300,24300,24300,24300,0
|
|
20241113,182600,76364534800,24300,24300,24300,24300,0
|
|
20241113,182500,76364534800,24300,24300,24300,24300,0
|
|
20241113,182400,76364534800,24300,24300,24300,24300,0
|
|
20241113,182300,76364534800,24300,24300,24300,24300,0
|
|
20241113,182200,76364534800,24300,24300,24300,24300,0
|
|
20241113,182100,76364534800,24300,24300,24300,24300,0
|
|
20241113,182000,76364534800,24300,24300,24300,24300,0
|
|
20241113,181900,76364534800,24300,24300,24300,24300,94227
|
|
20241113,181800,76364534800,24300,24300,24300,24300,0
|
|
20241113,181700,76364534800,24300,24300,24300,24300,0
|
|
20241113,181600,76364534800,24300,24300,24300,24300,0
|
|
20241113,181500,76364534800,24300,24300,24300,24300,0
|
|
20241113,181400,76364534800,24300,24300,24300,24300,0
|
|
20241113,181300,76364534800,24300,24300,24300,24300,0
|
|
20241113,181200,76364534800,24300,24300,24300,24300,0
|
|
20241113,181100,76364534800,24300,24300,24300,24300,0
|
|
20241113,181000,76364534800,24300,24300,24300,24300,0
|
|
20241113,180900,76364534800,24300,24300,24300,24300,0
|
|
20241113,180800,76364534800,24300,24300,24300,24300,0
|
|
20241113,180700,76364534800,24300,24300,24300,24300,0
|
|
20241113,180600,76364534800,24300,24300,24300,24300,0
|
|
20241113,180500,76364534800,24300,24300,24300,24300,0
|
|
20241113,180400,76364534800,24300,24300,24300,24300,0
|
|
20241113,180300,76364534800,24300,24300,24300,24300,0
|
|
20241113,180200,76364534800,24300,24300,24300,24300,0
|
|
20241113,180100,76364534800,24300,24300,24300,24300,0
|
|
20241113,180000,76364534800,24300,24300,24300,24300,0
|
|
20241113,175900,76364534800,24300,24300,24300,24300,0
|
|
20241113,175800,76364534800,24300,24300,24300,24300,0
|
|
20241113,175700,76364534800,24300,24300,24300,24300,0
|
|
20241113,175600,76364534800,24300,24300,24300,24300,0
|
|
20241113,175500,76364534800,24300,24300,24300,24300,0
|
|
20241113,175400,76364534800,24300,24300,24300,24300,0
|
|
20241113,175300,76364534800,24300,24300,24300,24300,0
|
|
20241113,175200,76364534800,24300,24300,24300,24300,0
|
|
20241113,175100,76364534800,24300,24300,24300,24300,0
|
|
20241113,175000,76364534800,24300,24300,24300,24300,0
|
|
20241113,174900,76364534800,24300,24300,24300,24300,94227
|
|
20241113,174800,76364534800,24300,24300,24300,24300,0
|
|
20241113,174700,76364534800,24300,24300,24300,24300,0
|
|
20241113,174600,76364534800,24300,24300,24300,24300,0
|
|
20241113,174500,76364534800,24300,24300,24300,24300,0
|
|
20241113,174400,76364534800,24300,24300,24300,24300,0
|
|
20241113,174300,76364534800,24300,24300,24300,24300,0
|
|
20241113,174200,76364534800,24300,24300,24300,24300,0
|
|
20241113,174100,76364534800,24300,24300,24300,24300,0
|
|
20241113,174000,76364534800,24300,24300,24300,24300,0
|
|
20241113,173900,76364534800,24300,24300,24300,24300,0
|
|
20241113,173800,76364534800,24300,24300,24300,24300,0
|
|
20241113,173700,76364534800,24300,24300,24300,24300,0
|
|
20241113,173600,76364534800,24300,24300,24300,24300,0
|
|
20241113,173500,76364534800,24300,24300,24300,24300,0
|
|
20241113,173400,76364534800,24300,24300,24300,24300,0
|
|
20241113,173300,76364534800,24300,24300,24300,24300,0
|
|
20241113,173200,76364534800,24300,24300,24300,24300,0
|
|
20241113,173100,76364534800,24300,24300,24300,24300,0
|
|
20241113,173000,76364534800,24300,24300,24300,24300,0
|
|
20241113,172900,76364534800,24300,24300,24300,24300,0
|
|
20241113,172800,76364534800,24300,24300,24300,24300,0
|
|
20241113,172700,76364534800,24300,24300,24300,24300,0
|
|
20241113,172600,76364534800,24300,24300,24300,24300,0
|
|
20241113,172500,76364534800,24300,24300,24300,24300,0
|
|
20241113,172400,76364534800,24300,24300,24300,24300,0
|
|
20241113,172300,76364534800,24300,24300,24300,24300,0
|
|
20241113,172200,76364534800,24300,24300,24300,24300,0
|
|
20241113,172100,76364534800,24300,24300,24300,24300,0
|
|
20241113,172000,76364534800,24300,24300,24300,24300,0
|
|
20241113,171900,76364534800,24300,24300,24300,24300,94227
|
|
20241113,171800,76364534800,24300,24300,24300,24300,0
|
|
20241113,171700,76364534800,24300,24300,24300,24300,0
|
|
20241113,171600,76364534800,24300,24300,24300,24300,0
|
|
20241113,171500,76364534800,24300,24300,24300,24300,0
|
|
20241113,171400,76364534800,24300,24300,24300,24300,0
|
|
20241113,171300,76364534800,24300,24300,24300,24300,0
|
|
20241113,171200,76364534800,24300,24300,24300,24300,0
|
|
20241113,171100,76364534800,24300,24300,24300,24300,0
|
|
20241113,171000,76364534800,24300,24300,24300,24300,0
|
|
20241113,170900,76364534800,24300,24300,24300,24300,0
|
|
20241113,170800,76364534800,24300,24300,24300,24300,0
|
|
20241113,170700,76364534800,24300,24300,24300,24300,0
|
|
20241113,170600,76364534800,24300,24300,24300,24300,0
|
|
20241113,170500,76364534800,24300,24300,24300,24300,0
|
|
20241113,170400,76364534800,24300,24300,24300,24300,0
|
|
20241113,170300,76364534800,24300,24300,24300,24300,0
|
|
20241113,170200,76364534800,24300,24300,24300,24300,0
|
|
20241113,170100,76364534800,24300,24300,24300,24300,0
|
|
20241113,170000,76364534800,24300,24300,24300,24300,0
|
|
20241113,165900,76364534800,24300,24300,24300,24300,0
|
|
20241113,165800,76364534800,24300,24300,24300,24300,0
|
|
20241113,165700,76364534800,24300,24300,24300,24300,0
|
|
20241113,165600,76364534800,24300,24300,24300,24300,0
|
|
20241113,165500,76364534800,24300,24300,24300,24300,0
|
|
20241113,165400,76364534800,24300,24300,24300,24300,0
|
|
20241113,165300,76364534800,24300,24300,24300,24300,0
|
|
20241113,165200,76364534800,24300,24300,24300,24300,0
|
|
20241113,165100,76364534800,24300,24300,24300,24300,0
|
|
20241113,165000,76364534800,24300,24300,24300,24300,0
|
|
20241113,164900,76364534800,24300,24300,24300,24300,94227
|
|
20241113,164800,76364534800,24300,24300,24300,24300,0
|
|
20241113,164700,76364534800,24300,24300,24300,24300,0
|
|
20241113,164600,76364534800,24300,24300,24300,24300,0
|
|
20241113,164500,76364534800,24300,24300,24300,24300,0
|
|
20241113,164400,76364534800,24300,24300,24300,24300,0
|
|
20241113,164300,76364534800,24300,24300,24300,24300,0
|
|
20241113,164200,76364534800,24300,24300,24300,24300,0
|
|
20241113,164100,76364534800,24300,24300,24300,24300,0
|
|
20241113,164000,76364534800,24300,24300,24300,24300,0
|
|
20241113,163900,76364534800,24300,24300,24300,24300,0
|
|
20241113,163800,76364534800,24300,24300,24300,24300,0
|
|
20241113,163700,76364534800,24300,24300,24300,24300,0
|
|
20241113,163600,76364534800,24300,24300,24300,24300,0
|
|
20241113,163500,76364534800,24300,24300,24300,24300,0
|
|
20241113,163400,76364534800,24300,24300,24300,24300,0
|
|
20241113,163300,76364534800,24300,24300,24300,24300,0
|
|
20241113,163200,76364534800,24300,24300,24300,24300,0
|
|
20241113,163100,76364534800,24300,24300,24300,24300,0
|
|
20241113,163000,76364534800,24300,24300,24300,24300,0
|
|
20241113,162900,76364534800,24300,24300,24300,24300,0
|
|
20241113,162800,76364534800,24300,24300,24300,24300,0
|
|
20241113,162700,76364534800,24300,24300,24300,24300,0
|
|
20241113,162600,76364534800,24300,24300,24300,24300,0
|
|
20241113,162500,76364534800,24300,24300,24300,24300,0
|
|
20241113,162400,76364534800,24300,24300,24300,24300,0
|
|
20241113,162300,76364534800,24300,24300,24300,24300,0
|
|
20241113,162200,76364534800,24300,24300,24300,24300,0
|
|
20241113,162100,76364534800,24300,24300,24300,24300,0
|
|
20241113,162000,76364534800,24300,24300,24300,24300,0
|
|
20241113,161900,76364534800,24300,24300,24300,24300,94227
|
|
20241113,161800,76364534800,24300,24300,24300,24300,0
|
|
20241113,161700,76364534800,24300,24300,24300,24300,0
|
|
20241113,161600,76364534800,24300,24300,24300,24300,0
|
|
20241113,161500,76364534800,24300,24300,24300,24300,0
|
|
20241113,161400,76364534800,24300,24300,24300,24300,0
|
|
20241113,161300,76364534800,24300,24300,24300,24300,0
|
|
20241113,161200,76364534800,24300,24300,24300,24300,0
|
|
20241113,161100,76364534800,24300,24300,24300,24300,0
|
|
20241113,161000,76364534800,24300,24300,24300,24300,0
|
|
20241113,160900,76364534800,24300,24300,24300,24300,0
|
|
20241113,160800,76364534800,24300,24300,24300,24300,0
|
|
20241113,160700,76364534800,24300,24300,24300,24300,0
|
|
20241113,160600,76364534800,24300,24300,24300,24300,0
|
|
20241113,160500,76364534800,24300,24300,24300,24300,0
|
|
20241113,160400,76364534800,24300,24300,24300,24300,0
|
|
20241113,160300,76364534800,24300,24300,24300,24300,0
|
|
20241113,160200,76364534800,24300,24300,24300,24300,0
|
|
20241113,160100,76364534800,24300,24300,24300,24300,0
|
|
20241113,160000,76364534800,24300,24300,24300,24300,0
|
|
20241113,155900,76364534800,24300,24300,24300,24300,0
|
|
20241113,155800,76364534800,24300,24300,24300,24300,0
|
|
20241113,155700,76364534800,24300,24300,24300,24300,0
|
|
20241113,155600,76364534800,24300,24300,24300,24300,0
|
|
20241113,155500,76364534800,24300,24300,24300,24300,0
|
|
20241113,155400,76364534800,24300,24300,24300,24300,0
|
|
20241113,155300,76364534800,24300,24300,24300,24300,0
|
|
20241113,155200,76364534800,24300,24300,24300,24300,0
|
|
20241113,155100,76364534800,24300,24300,24300,24300,0
|
|
20241113,155000,76364534800,24300,24300,24300,24300,0
|
|
20241113,154900,76364534800,24300,24300,24300,24300,94227
|
|
20241113,154800,76364534800,24300,24300,24300,24300,0
|
|
20241113,154700,76364534800,24300,24300,24300,24300,0
|
|
20241113,154600,76364534800,24300,24300,24300,24300,0
|
|
20241113,154500,76364534800,24300,24300,24300,24300,0
|
|
20241113,154400,76364534800,24300,24300,24300,24300,0
|
|
20241113,154300,76364534800,24300,24300,24300,24300,0
|
|
20241113,154200,76364534800,24300,24300,24300,24300,0
|
|
20241113,154100,76364534800,24300,24300,24300,24300,0
|
|
20241113,154000,76364534800,24300,24300,24300,24300,0
|
|
20241113,153900,76364534800,24300,24300,24300,24300,0
|
|
20241113,153800,76364534800,24300,24300,24300,24300,0
|
|
20241113,153700,76364534800,24300,24300,24300,24300,0
|
|
20241113,153600,76364534800,24300,24300,24300,24300,0
|
|
20241113,153500,76364534800,24300,24300,24300,24300,0
|
|
20241113,153400,76364534800,24300,24300,24300,24300,0
|
|
20241113,153300,76364534800,24300,24300,24300,24300,0
|
|
20241113,153200,76364534800,24300,24300,24300,24300,0
|
|
20241113,153100,76364534800,24300,24300,24300,24300,0
|
|
20241113,153000,76364534800,24300,24300,24300,24300,94227
|
|
20241113,152900,74074818700,24200,24200,24200,24200,0
|
|
20241113,152800,74074818700,24200,24200,24200,24200,0
|
|
20241113,152700,74074818700,24200,24200,24200,24200,0
|
|
20241113,152600,74074818700,24200,24200,24200,24200,0
|
|
20241113,152500,74074818700,24200,24200,24200,24200,0
|
|
20241113,152400,74074818700,24200,24200,24200,24200,0
|
|
20241113,152300,74074818700,24200,24200,24200,24200,0
|
|
20241113,152200,74074818700,24200,24200,24200,24200,0
|
|
20241113,152100,74074818700,24200,24200,24200,24200,0
|
|
20241113,152000,74074818700,24200,24200,24200,24200,0
|
|
20241113,151900,74074818700,24200,24000,24350,23950,126905
|
|
20241113,151800,71014098250,23950,23950,24000,23850,54294
|
|
20241113,151700,69713427350,23950,23850,23950,23800,47453
|
|
20241113,151600,68578952650,23850,23750,23850,23700,17521
|
|
20241113,151500,68162023200,23750,23650,23750,23600,12237
|
|
20241113,151400,67872196350,23650,23550,23800,23500,21719
|
|
20241113,151300,67358392000,23500,23400,23500,23400,9198
|
|
20241113,151200,67142658200,23350,23500,23550,23350,20981
|
|
20241113,151100,66651110200,23500,23650,23750,23500,21072
|
|
20241113,151000,66153558550,23650,23800,23800,23600,30653
|
|
20241113,150900,65425903550,23750,23800,23900,23750,61668
|
|
20241113,150800,63954861050,23800,23650,23800,23600,43282
|
|
20241113,150700,62929084700,23650,23550,23650,23500,27432
|
|
20241113,150600,62282202850,23500,23500,23550,23450,38554
|
|
20241113,150500,61376189750,23500,23450,23500,23400,22008
|
|
20241113,150400,60859715500,23450,23400,23450,23350,18702
|
|
20241113,150300,60422172900,23400,23400,23400,23350,2458
|
|
20241113,150200,60364711100,23350,23400,23400,23350,3235
|
|
20241113,150100,60289152700,23350,23350,23400,23350,1769
|
|
20241113,150000,60247826800,23350,23300,23350,23300,7243
|
|
20241113,145900,60078750300,23300,23400,23400,23300,6867
|
|
20241113,145800,59918346200,23400,23350,23400,23300,4037
|
|
20241113,145700,59824023550,23300,23350,23350,23300,4695
|
|
20241113,145600,59714429100,23350,23350,23350,23300,8188
|
|
20241113,145500,59523425050,23350,23350,23400,23300,13501
|
|
20241113,145400,59208014500,23350,23250,23350,23200,14650
|
|
20241113,145300,58866856650,23250,23250,23250,23200,5801
|
|
20241113,145200,58732157000,23200,23200,23250,23150,2265
|
|
20241113,145100,58679600500,23200,23250,23250,23150,6883
|
|
20241113,145000,58519867500,23200,23250,23250,23200,5488
|
|
20241113,144900,58392528250,23250,23250,23300,23200,5890
|
|
20241113,144800,58255541800,23250,23250,23300,23200,11577
|
|
20241113,144700,57986617900,23250,23300,23350,23250,4129
|
|
20241113,144600,57890394250,23300,23350,23400,23200,15016
|
|
20241113,144500,57540795550,23350,23400,23450,23350,9446
|
|
20241113,144400,57319830650,23400,23350,23400,23350,12142
|
|
20241113,144300,57035915250,23350,23400,23400,23300,22251
|
|
20241113,144200,56516169600,23350,23150,23400,23100,36685
|
|
20241113,144100,55663960200,23150,23150,23150,23050,3957
|
|
20241113,144000,55572518450,23150,23100,23150,23050,6493
|
|
20241113,143900,55422558900,23100,22950,23100,22950,11377
|
|
20241113,143800,55160745400,23000,22950,23000,22900,1549
|
|
20241113,143700,55125200200,22950,22950,22950,22900,1488
|
|
20241113,143600,55091116850,22900,22950,23000,22900,3042
|
|
20241113,143500,55021356550,22950,22900,22950,22850,1775
|
|
20241113,143400,54980670600,22850,22900,22950,22850,2914
|
|
20241113,143300,54913961500,22850,22900,22900,22850,2482
|
|
20241113,143200,54857180500,22900,22850,22950,22850,3463
|
|
20241113,143100,54778004000,22850,22850,22900,22850,1560
|
|
20241113,143000,54742344800,22900,22900,22900,22850,515
|
|
20241113,142900,54730563350,22900,23000,23000,22900,4567
|
|
20241113,142800,54625845900,23000,22950,23000,22900,1252
|
|
20241113,142700,54597110300,22950,22900,22950,22900,812
|
|
20241113,142600,54578508200,22900,22850,22950,22850,1280
|
|
20241113,142500,54549194850,22900,22900,22950,22850,1326
|
|
20241113,142400,54518836550,22900,22950,22950,22850,1577
|
|
20241113,142300,54482768000,22950,22900,22950,22850,1176
|
|
20241113,142200,54455860300,22900,22950,22950,22850,2382
|
|
20241113,142100,54401261650,22900,22850,22900,22850,3074
|
|
20241113,142000,54330916550,22850,22900,22900,22850,3418
|
|
20241113,141900,54252722900,22900,22950,22950,22900,3205
|
|
20241113,141800,54179240950,22950,23000,23000,22950,1402
|
|
20241113,141700,54147032600,23000,22950,23000,22950,1141
|
|
20241113,141600,54120812450,22950,22950,23000,22950,934
|
|
20241113,141500,54099374100,22950,22950,22950,22850,1195
|
|
20241113,141400,54072026000,22850,22950,23000,22850,4106
|
|
20241113,141300,53977905650,22950,23000,23000,22950,976
|
|
20241113,141200,53955501650,22950,22950,23000,22950,1265
|
|
20241113,141100,53926469650,23000,23000,23000,22950,1150
|
|
20241113,141000,53900022000,23000,22950,23050,22950,7260
|
|
20241113,140900,53732983800,22950,22900,22950,22900,2570
|
|
20241113,140800,53674003500,22900,22950,22950,22900,1783
|
|
20241113,140700,53633137850,22900,22850,22950,22750,15682
|
|
20241113,140600,53274522200,22850,22850,22900,22850,978
|
|
20241113,140500,53252161000,22850,22850,22900,22850,2966
|
|
20241113,140400,53184364250,22850,22850,22900,22850,2233
|
|
20241113,140300,53133336900,22850,22900,22900,22850,1175
|
|
20241113,140200,53106477700,22900,22850,22900,22850,3012
|
|
20241113,140100,53037610450,22850,22800,22850,22800,1100
|
|
20241113,140000,53012484200,22800,22750,22800,22750,5396
|
|
20241113,135900,52889591550,22700,22700,22750,22700,1707
|
|
20241113,135800,52850806750,22750,22750,22750,22700,1457
|
|
20241113,135700,52817712750,22700,22750,22800,22700,4575
|
|
20241113,135600,52713626950,22800,22800,22800,22750,3443
|
|
20241113,135500,52635254950,22800,22750,22800,22750,5622
|
|
20241113,135400,52507176150,22800,22750,22800,22700,2904
|
|
20241113,135300,52441155150,22750,22800,22850,22750,3579
|
|
20241113,135200,52359612350,22800,22800,22850,22750,3008
|
|
20241113,135100,52291038000,22800,22800,22800,22750,8572
|
|
20241113,135000,52095855950,22850,22900,22900,22800,7042
|
|
20241113,134900,51934922650,22900,22950,23000,22900,4271
|
|
20241113,134800,51836980200,22950,22950,23000,22950,1816
|
|
20241113,134700,51795252000,22950,22950,23000,22950,2155
|
|
20241113,134600,51745782100,22950,22950,23000,22950,3527
|
|
20241113,134500,51664802600,22950,23050,23050,22950,5280
|
|
20241113,134400,51543534250,23000,23100,23100,23000,3569
|
|
20241113,134300,51461277550,23100,23050,23100,23000,3807
|
|
20241113,134200,51373521950,23050,23100,23100,23000,7898
|
|
20241113,134100,51191642750,23100,23050,23100,23050,3638
|
|
20241113,134000,51107630800,23100,23100,23150,23000,7231
|
|
20241113,133900,50940924400,23150,23250,23250,23150,7647
|
|
20241113,133800,50763629400,23250,23150,23250,23100,6962
|
|
20241113,133700,50602123650,23150,23100,23150,23100,3389
|
|
20241113,133600,50523795300,23100,23200,23200,23100,3567
|
|
20241113,133500,50441230600,23150,23100,23250,23100,6747
|
|
20241113,133400,50284883250,23100,23300,23350,23100,22360
|
|
20241113,133300,49765628450,23250,23400,23450,23250,22812
|
|
20241113,133200,49232046550,23450,23200,23450,23150,34708
|
|
20241113,133100,48424101600,23200,22950,23200,22950,73252
|
|
20241113,133000,46732569250,22950,22900,23000,22900,10062
|
|
20241113,132900,46501690350,22900,22950,22950,22850,6891
|
|
20241113,132800,46343886400,22900,22950,22950,22900,1796
|
|
20241113,132700,46302715500,22950,22950,22950,22900,3892
|
|
20241113,132600,46213462500,22950,22850,22950,22800,12761
|
|
20241113,132500,45921467400,22850,22800,22850,22800,2975
|
|
20241113,132400,45853618450,22800,22850,22850,22800,2523
|
|
20241113,132300,45796071350,22850,22900,22900,22800,3906
|
|
20241113,132200,45706831100,22900,22900,22900,22850,4381
|
|
20241113,132100,45606660250,22850,22850,22900,22850,6043
|
|
20241113,132000,45468283400,22850,22850,22900,22800,4972
|
|
20241113,131900,45354684050,22800,22750,22850,22700,11379
|
|
20241113,131800,45095378800,22750,22700,22750,22700,1654
|
|
20241113,131700,45057828700,22700,22650,22700,22650,176
|
|
20241113,131600,45053839850,22650,22650,22700,22650,1003
|
|
20241113,131500,45031105050,22650,22650,22700,22650,2067
|
|
20241113,131400,44984225150,22650,22750,22750,22650,1928
|
|
20241113,131300,44940464300,22750,22750,22750,22700,527
|
|
20241113,131200,44928478200,22750,22750,22800,22750,5078
|
|
20241113,131100,44812933800,22800,22750,22800,22750,1731
|
|
20241113,131000,44773550200,22750,22750,22800,22700,3009
|
|
20241113,130900,44704994850,22750,22600,22750,22600,5556
|
|
20241113,130800,44578741200,22600,22600,22650,22600,1307
|
|
20241113,130700,44549159950,22600,22650,22650,22600,660
|
|
20241113,130600,44534211200,22600,22650,22650,22600,504
|
|
20241113,130500,44522795700,22650,22650,22700,22650,335
|
|
20241113,130400,44515207100,22650,22650,22650,22650,1143
|
|
20241113,130300,44489318150,22650,22600,22650,22600,874
|
|
20241113,130200,44469539550,22600,22600,22650,22600,611
|
|
20241113,130100,44455728150,22600,22600,22600,22550,908
|
|
20241113,130000,44435214600,22600,22600,22650,22550,3357
|
|
20241113,125900,44359351300,22600,22650,22650,22600,331
|
|
20241113,125800,44351865650,22650,22600,22650,22600,273
|
|
20241113,125700,44345684750,22600,22550,22600,22550,832
|
|
20241113,125600,44326882000,22600,22550,22600,22550,919
|
|
20241113,125500,44306146900,22550,22600,22650,22550,1500
|
|
20241113,125400,44272222250,22600,22600,22650,22600,357
|
|
20241113,125300,44264144350,22650,22600,22650,22550,1237
|
|
20241113,125200,44236212400,22600,22650,22700,22600,2138
|
|
20241113,125100,44187851750,22650,22650,22650,22600,1387
|
|
20241113,125000,44156496900,22650,22650,22650,22600,1924
|
|
20241113,124900,44112991200,22600,22600,22650,22600,472
|
|
20241113,124800,44102316700,22650,22600,22650,22600,1341
|
|
20241113,124700,44071961350,22600,22650,22650,22600,828
|
|
20241113,124600,44053247050,22650,22600,22650,22600,818
|
|
20241113,124500,44034748200,22600,22600,22600,22550,541
|
|
20241113,124400,44022542950,22600,22600,22600,22600,349
|
|
20241113,124300,44014655550,22600,22550,22600,22550,942
|
|
20241113,124200,43993368400,22550,22600,22600,22550,100
|
|
20241113,124100,43991109450,22600,22550,22650,22550,522
|
|
20241113,124000,43979322100,22650,22600,22650,22550,1435
|
|
20241113,123900,43946894900,22550,22600,22600,22550,635
|
|
20241113,123800,43932545450,22550,22550,22600,22500,1095
|
|
20241113,123700,43907851250,22500,22500,22550,22500,267
|
|
20241113,123600,43901843300,22550,22550,22600,22550,1092
|
|
20241113,123500,43877218400,22550,22600,22600,22550,814
|
|
20241113,123400,43858836250,22550,22550,22600,22550,2377
|
|
20241113,123300,43805220250,22550,22600,22600,22550,5121
|
|
20241113,123200,43689528950,22650,22650,22650,22600,1725
|
|
20241113,123100,43650476100,22650,22700,22700,22650,636
|
|
20241113,123000,43636059200,22650,22650,22650,22600,643
|
|
20241113,122900,43621496750,22600,22700,22700,22600,594
|
|
20241113,122800,43608058100,22650,22650,22650,22600,1273
|
|
20241113,122700,43579227350,22650,22600,22650,22550,277
|
|
20241113,122600,43572970900,22600,22550,22650,22550,2196
|
|
20241113,122500,43523348300,22600,22600,22650,22550,487
|
|
20241113,122400,43512343450,22600,22600,22600,22550,1314
|
|
20241113,122300,43482708800,22550,22600,22650,22550,8262
|
|
20241113,122200,43296314700,22600,22600,22600,22600,940
|
|
20241113,122100,43275070700,22600,22600,22600,22550,207
|
|
20241113,122000,43270400000,22600,22600,22600,22550,419
|
|
20241113,121900,43260930850,22550,22600,22600,22550,1854
|
|
20241113,121800,43219068900,22600,22650,22650,22600,740
|
|
20241113,121700,43202344250,22600,22650,22650,22600,627
|
|
20241113,121600,43188164550,22600,22600,22600,22600,2038
|
|
20241113,121500,43142105750,22700,22750,22750,22600,5058
|
|
20241113,121400,43027382500,22700,22750,22750,22700,1370
|
|
20241113,121300,42996225500,22700,22750,22750,22700,1547
|
|
20241113,121200,42961044500,22750,22700,22750,22700,776
|
|
20241113,121100,42943402600,22700,22700,22750,22700,568
|
|
20241113,121000,42930506750,22700,22700,22750,22650,3403
|
|
20241113,120900,42853184050,22700,22700,22700,22650,1794
|
|
20241113,120800,42812466400,22700,22650,22700,22650,119
|
|
20241113,120700,42809768950,22650,22650,22700,22650,774
|
|
20241113,120600,42792221850,22650,22650,22650,22650,260
|
|
20241113,120500,42786332850,22650,22700,22700,22600,304
|
|
20241113,120400,42779444750,22650,22650,22700,22600,29
|
|
20241113,120300,42778788150,22600,22600,22700,22600,925
|
|
20241113,120200,42757832100,22600,22600,22600,22600,348
|
|
20241113,120100,42749967300,22600,22600,22600,22600,543
|
|
20241113,120000,42737695500,22600,22600,22600,22550,833
|
|
20241113,115900,42718874150,22600,22550,22600,22550,1171
|
|
20241113,115800,42692442450,22550,22650,22700,22550,5357
|
|
20241113,115700,42571303350,22700,22650,22700,22650,747
|
|
20241113,115600,42554382850,22650,22700,22700,22650,2461
|
|
20241113,115500,42498632600,22650,22700,22750,22650,1145
|
|
20241113,115400,42472640850,22700,22700,22700,22650,866
|
|
20241113,115300,42452982700,22700,22650,22750,22600,1409
|
|
20241113,115200,42421004650,22600,22600,22650,22600,1745
|
|
20241113,115100,42381499050,22650,22700,22700,22650,581
|
|
20241113,115000,42368333950,22650,22650,22700,22600,886
|
|
20241113,114900,42348264750,22650,22650,22700,22650,1048
|
|
20241113,114800,42324525300,22650,22650,22700,22650,200
|
|
20241113,114700,42319995100,22650,22600,22700,22600,3245
|
|
20241113,114600,42246605850,22600,22600,22600,22550,1682
|
|
20241113,114500,42208615600,22650,22650,22650,22600,1284
|
|
20241113,114400,42179544300,22650,22700,22750,22650,3649
|
|
20241113,114300,42096739400,22750,22750,22750,22700,1190
|
|
20241113,114200,42069667400,22750,22700,22750,22700,964
|
|
20241113,114100,42047738400,22700,22700,22750,22700,2827
|
|
20241113,114000,41983533150,22700,22750,22750,22700,1145
|
|
20241113,113900,41957526150,22750,22750,22750,22700,792
|
|
20241113,113800,41939537400,22750,22800,22800,22750,4998
|
|
20241113,113700,41825672100,22800,22700,22800,22650,3223
|
|
20241113,113600,41752335900,22700,22650,22700,22650,3400
|
|
20241113,113500,41675163400,22650,22600,22650,22550,3429
|
|
20241113,113400,41597672650,22600,22500,22600,22500,2340
|
|
20241113,113300,41544975800,22500,22500,22500,22450,1156
|
|
20241113,113200,41519001550,22450,22500,22500,22450,896
|
|
20241113,113100,41498876550,22500,22450,22500,22400,2572
|
|
20241113,113000,41441217750,22450,22450,22450,22400,2183
|
|
20241113,112900,41392215750,22400,22400,22450,22400,1205
|
|
20241113,112800,41365208600,22400,22500,22500,22400,2549
|
|
20241113,112700,41308029850,22500,22450,22500,22450,3174
|
|
20241113,112600,41236767700,22450,22500,22550,22450,19628
|
|
20241113,112500,40795333350,22500,22500,22550,22500,2079
|
|
20241113,112400,40748488750,22500,22550,22600,22500,4400
|
|
20241113,112300,40649252850,22600,22550,22600,22550,1263
|
|
20241113,112200,40620759650,22600,22600,22650,22600,3882
|
|
20241113,112100,40533016350,22650,22650,22650,22600,599
|
|
20241113,112000,40519454650,22650,22650,22650,22600,102
|
|
20241113,111900,40517145650,22650,22600,22650,22600,1007
|
|
20241113,111800,40494379450,22600,22650,22650,22600,4002
|
|
20241113,111700,40403934200,22600,22600,22650,22600,839
|
|
20241113,111600,40384953500,22600,22650,22650,22600,2322
|
|
20241113,111500,40332451400,22650,22650,22650,22600,629
|
|
20241113,111400,40318223650,22650,22600,22650,22550,2512
|
|
20241113,111300,40261514800,22600,22650,22650,22600,5305
|
|
20241113,111200,40141597350,22650,22650,22650,22600,1829
|
|
20241113,111100,40100237450,22650,22600,22650,22600,3544
|
|
20241113,111000,40020079700,22600,22650,22700,22600,2046
|
|
20241113,110900,39973769150,22650,22650,22650,22550,1071
|
|
20241113,110800,39949545650,22600,22650,22650,22600,3958
|
|
20241113,110700,39860083650,22600,22650,22650,22600,3469
|
|
20241113,110600,39781633700,22650,22700,22700,22600,911
|
|
20241113,110500,39761005750,22600,22550,22600,22550,12824
|
|
20241113,110400,39471550800,22550,22700,22750,22550,13355
|
|
20241113,110300,39169560400,22750,22750,22800,22700,1352
|
|
20241113,110200,39138822300,22800,22700,22800,22700,1255
|
|
20241113,110100,39110284100,22700,22750,22750,22700,1063
|
|
20241113,110000,39086122750,22700,22800,22800,22700,5374
|
|
20241113,105900,38964067650,22750,22800,22850,22750,3452
|
|
20241113,105800,38885361150,22800,22850,22850,22800,535
|
|
20241113,105700,38873153100,22850,22850,22850,22800,681
|
|
20241113,105600,38857612600,22850,22850,22850,22800,2273
|
|
20241113,105500,38805751500,22850,22750,22850,22750,834
|
|
20241113,105400,38786734150,22800,22800,22850,22750,1874
|
|
20241113,105300,38744051750,22750,22900,22900,22750,5099
|
|
20241113,105200,38627780050,22850,22850,22900,22800,2124
|
|
20241113,105100,38579270600,22850,22900,22950,22800,7142
|
|
20241113,105000,38415759750,22950,22950,22950,22900,1591
|
|
20241113,104900,38379257250,22950,22900,22950,22900,2885
|
|
20241113,104800,38313134900,22900,22900,22900,22850,1270
|
|
20241113,104700,38284054100,22900,22800,22900,22800,888
|
|
20241113,104600,38263753850,22850,22850,22850,22800,1305
|
|
20241113,104500,38233949700,22850,22800,22850,22800,3148
|
|
20241113,104400,38162086000,22850,22850,22850,22800,4012
|
|
20241113,104300,38070543850,22850,22850,22900,22800,2681
|
|
20241113,104200,38009261600,22850,23050,23050,22850,13548
|
|
20241113,104100,37697888050,23050,23050,23100,23000,9096
|
|
20241113,104000,37488233550,23050,23000,23050,23000,4571
|
|
20241113,103900,37382972300,23050,23000,23050,22950,15609
|
|
20241113,103800,37023837400,23000,22950,23000,22950,5386
|
|
20241113,103700,36900103100,22950,22950,23000,22900,9688
|
|
20241113,103600,36677384150,22950,22950,23000,22850,11247
|
|
20241113,103500,36419044550,23000,22750,23000,22750,20485
|
|
20241113,103400,35950260100,22800,22750,22800,22750,2642
|
|
20241113,103300,35890030000,22800,22800,22800,22750,1360
|
|
20241113,103200,35859062100,22800,22800,22800,22750,1002
|
|
20241113,103100,35836251850,22800,22750,22800,22750,442
|
|
20241113,103000,35826185700,22800,22750,22800,22750,1515
|
|
20241113,102900,35791699250,22750,22750,22800,22700,3069
|
|
20241113,102800,35721900450,22750,22700,22750,22700,1890
|
|
20241113,102700,35678933300,22750,22750,22750,22700,1790
|
|
20241113,102600,35638273200,22750,22600,22750,22600,2600
|
|
20241113,102500,35579378100,22600,22700,22750,22600,5050
|
|
20241113,102400,35465015650,22700,22750,22800,22700,3517
|
|
20241113,102300,35385000800,22750,22750,22800,22750,1579
|
|
20241113,102200,35349059100,22800,22850,22850,22750,5838
|
|
20241113,102100,35215914400,22800,22850,22850,22800,4863
|
|
20241113,102000,35104817300,22800,22800,22850,22750,3206
|
|
20241113,101900,35031695950,22800,22800,22800,22750,3272
|
|
20241113,101800,34957111500,22750,22800,22800,22750,951
|
|
20241113,101700,34935431500,22800,22750,22800,22700,2812
|
|
20241113,101600,34871487400,22800,22750,22800,22700,3143
|
|
20241113,101500,34799980050,22700,22700,22750,22700,2268
|
|
20241113,101400,34748419100,22750,22650,22750,22650,642
|
|
20241113,101300,34733841700,22700,22700,22750,22600,3662
|
|
20241113,101200,34650793700,22700,22750,22800,22700,3068
|
|
20241113,101100,34580945600,22800,22500,22800,22500,10965
|
|
20241113,101000,34332716450,22450,22500,22500,22450,2699
|
|
20241113,100900,34272089950,22500,22450,22500,22400,3026
|
|
20241113,100800,34204095400,22450,22450,22500,22400,10788
|
|
20241113,100700,33961898900,22450,22500,22550,22450,5423
|
|
20241113,100600,33839982200,22450,22500,22550,22450,5658
|
|
20241113,100500,33712684250,22500,22600,22600,22500,6482
|
|
20241113,100400,33566639200,22600,22600,22650,22550,1604
|
|
20241113,100300,33530417000,22650,22700,22700,22600,2483
|
|
20241113,100200,33474168050,22700,22600,22700,22500,3610
|
|
20241113,100100,33392592450,22550,22600,22650,22500,3849
|
|
20241113,100000,33305779650,22650,22650,22750,22600,4284
|
|
20241113,095900,33208779600,22700,22750,22800,22650,9263
|
|
20241113,095800,32998071000,22750,22800,22800,22750,5032
|
|
20241113,095700,32883407600,22800,22750,22800,22750,5216
|
|
20241113,095600,32764535500,22800,22750,22800,22700,5649
|
|
20241113,095500,32636053150,22750,22600,22800,22550,9071
|
|
20241113,095400,32430058450,22550,22400,22550,22400,7454
|
|
20241113,095300,32262417700,22400,22500,22550,22400,23336
|
|
20241113,095200,31738382950,22550,22650,22700,22500,24805
|
|
20241113,095100,31178123750,22650,22650,22700,22650,4285
|
|
20241113,095000,31080898800,22650,22750,22800,22650,6418
|
|
20241113,094900,30935211650,22800,22850,22850,22750,4893
|
|
20241113,094800,30823552700,22850,22900,22900,22800,6056
|
|
20241113,094700,30685071250,22900,22800,22900,22800,3195
|
|
20241113,094600,30612090550,22850,22750,22850,22750,2723
|
|
20241113,094500,30549992350,22800,22750,22800,22750,3837
|
|
20241113,094400,30462623250,22700,22700,22750,22700,2491
|
|
20241113,094300,30405997200,22750,22700,22800,22700,4395
|
|
20241113,094200,30306064950,22700,22850,22900,22700,12326
|
|
20241113,094100,30024777100,22850,22600,22850,22550,10991
|
|
20241113,094000,29774892150,22550,22550,22600,22400,29450
|
|
20241113,093900,29112414000,22600,22950,22950,22550,51496
|
|
20241113,093800,27941787550,22900,23150,23200,22900,15189
|
|
20241113,093700,27591268900,23150,23100,23200,23100,7380
|
|
20241113,093600,27420426600,23100,23050,23100,23000,6863
|
|
20241113,093500,27262110500,23050,23000,23050,23000,5144
|
|
20241113,093400,27143753000,23000,23050,23100,23000,3510
|
|
20241113,093300,27062887150,23100,23100,23150,23000,8277
|
|
20241113,093200,26872203400,23100,23150,23200,23050,6280
|
|
20241113,093100,26726881200,23150,23300,23300,23150,6152
|
|
20241113,093000,26583868100,23250,23300,23350,23150,9691
|
|
20241113,092900,26358427050,23300,23150,23300,23050,9461
|
|
20241113,092800,26138790150,23150,22750,23150,22750,11663
|
|
20241113,092700,25871493600,22800,22900,22950,22750,24498
|
|
20241113,092600,25312523550,22900,22850,23000,22800,10933
|
|
20241113,092500,25062219000,22800,23150,23200,22800,35166
|
|
20241113,092400,24252686850,23200,23050,23200,23000,17620
|
|
20241113,092300,23845786900,23050,23050,23100,22850,44419
|
|
20241113,092200,22825264600,23050,23250,23300,23050,24021
|
|
20241113,092100,22269767300,23200,23450,23450,23150,45191
|
|
20241113,092000,21218296200,23400,23450,23500,23350,17648
|
|
20241113,091900,20805136800,23450,23450,23500,23400,6956
|
|
20241113,091800,20641978300,23450,23550,23550,23450,9224
|
|
20241113,091700,20425119300,23500,23600,23600,23500,15905
|
|
20241113,091600,20050030450,23600,23300,23600,23300,15513
|
|
20241113,091500,19686295650,23350,23550,23600,23300,23653
|
|
20241113,091400,19132107750,23600,23650,23650,23550,22550
|
|
20241113,091300,18599310350,23600,23500,23700,23450,35387
|
|
20241113,091200,17764758750,23500,23300,23500,23300,21767
|
|
20241113,091100,17255645550,23300,23250,23400,23150,18612
|
|
20241113,091000,16822735200,23200,23550,23550,23200,25229
|
|
20241113,090900,16232387500,23550,23650,23650,23500,34953
|
|
20241113,090800,15408813000,23650,23550,23650,23500,36457
|
|
20241113,090700,14548979450,23550,23200,23550,23150,35248
|
|
20241113,090600,13724779900,23200,23100,23400,22900,70779
|
|
20241113,090500,12088028550,23050,23400,23500,23050,58622
|
|
20241113,090400,10723320150,23400,23650,23700,23400,45571
|
|
20241113,090300,9649899500,23650,23800,23800,23350,66748
|
|
20241113,090200,8076340300,23750,23650,24000,23600,111800
|
|
20241113,090100,5411196350,23650,22850,23700,22750,144211
|
|
20241113,090000,2059636200,22900,22600,22950,22450,90823
|